25.75
+0.0144(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 342.51 | 337.85 | 337.85 | 342.51 | 334.97 | 258,738 |
| August 14, 2025 | 334.05 | 350.84 | 350.84 | 350.84 | 334.05 | 226,555 |
| August 13, 2025 | 338.77 | 346.84 | 346.84 | 346.84 | 338.77 | 401,678 |
| August 12, 2025 | 343.14 | 327.3 | 327.3 | 343.14 | 327.3 | 268,212 |
| August 11, 2025 | 339.03 | 313.45 | 313.45 | 339.03 | 313.45 | 261,470 |
| August 08, 2025 | 311.5 | 313.2 | 313.2 | 313.95 | 307 | 203,487 |
| August 07, 2025 | 338 | 330.86 | 330.86 | 338 | 329.43 | 194,518 |
| August 06, 2025 | 332.74 | 326.47 | 326.47 | 333.11 | 326.32 | 207,694 |
| August 05, 2025 | 340.7 | 342.86 | 342.86 | 342.86 | 331.81 | 367,999 |
| August 04, 2025 | 320.51 | 322.56 | 322.56 | 324.56 | 319.26 | 349,892 |
| August 01, 2025 | 319.95 | 318.97 | 318.97 | 321.69 | 310.79 | 555,033 |
| July 31, 2025 | 331.69 | 326.92 | 326.92 | 333.15 | 322.44 | 298,347 |
| July 30, 2025 | 336.87 | 333.44 | 333.44 | 338.05 | 330.82 | 559,525 |
| July 29, 2025 | 341.59 | 335.03 | 335.03 | 343.59 | 334.97 | 629,739 |
| July 28, 2025 | 320.36 | 337.13 | 337.13 | 337.85 | 318.36 | 539,940 |
| July 25, 2025 | 316.75 | 300.93 | 300.93 | 316.75 | 300.93 | 786,301 |
| July 24, 2025 | 319.18 | 315.08 | 315.08 | 321 | 313.44 | 282,804 |
| July 23, 2025 | 320.92 | 320.77 | 320.77 | 323.33 | 316.56 | 361,001 |
| July 22, 2025 | 320.5 | 324.46 | 324.46 | 324.46 | 320.5 | 314,544 |
| July 21, 2025 | 322.05 | 319.65 | 319.65 | 327.54 | 319.65 | 237,877 |
| July 18, 2025 | 329.74 | 328.77 | 328.77 | 330.87 | 326.21 | 176,863 |
| July 17, 2025 | 314.5 | 337.58 | 337.58 | 337.58 | 314.5 | 319,449 |
| July 16, 2025 | 322.1 | 322.56 | 322.56 | 324.03 | 315.33 | 310,501 |
| July 15, 2025 | 328.92 | 319.69 | 319.69 | 330.82 | 319.28 | 349,977 |
| July 14, 2025 | 324.1 | 328.46 | 328.46 | 328.77 | 322.22 | 285,756 |
| July 11, 2025 | 304.1 | 309.61 | 309.61 | 311.71 | 299.27 | 246,896 |
| July 10, 2025 | 309.76 | 311.56 | 311.56 | 315.27 | 305.12 | 281,072 |
| July 09, 2025 | 332.05 | 328.05 | 328.05 | 333.1 | 325.79 | 483,595 |
| July 08, 2025 | 326.8 | 328.26 | 328.26 | 335.2 | 326.8 | 676,651 |
| July 07, 2025 | 326.1 | 328.72 | 328.72 | 330.65 | 326.1 | 453,796 |
| July 03, 2025 | 325.9 | 338.21 | 338.21 | 338.21 | 325.9 | 296,947 |
| July 02, 2025 | 288.7 | 300.23 | 300.23 | 301.07 | 288.7 | 666,444 |
| July 01, 2025 | 285.46 | 303.07 | 303.07 | 303.8 | 285.46 | 504,550 |
| June 30, 2025 | 288.68 | 286.54 | 286.54 | 294.49 | 286.49 | 586,308 |
| June 27, 2025 | 281.1 | 280.86 | 280.86 | 287.43 | 280.67 | 479,764 |
| June 26, 2025 | 272.24 | 280.57 | 280.57 | 281.19 | 272.24 | 374,784 |
| June 25, 2025 | 278.6 | 278.1 | 278.1 | 278.93 | 277.72 | 421,216 |
| June 24, 2025 | 272.35 | 247.16 | 247.16 | 272.35 | 247.16 | 331,718 |
| June 23, 2025 | 258.05 | 269.55 | 269.55 | 269.85 | 258.05 | 315,805 |
| June 20, 2025 | 259.15 | 259.8 | 259.8 | 264.6 | 258.31 | 575,851 |
| June 18, 2025 | 235.77 | 239.26 | 239.26 | 242.7 | 235.77 | 196,885 |
| June 17, 2025 | 233.16 | 236.84 | 236.84 | 239.05 | 233.16 | 219,665 |
| June 16, 2025 | 238.33 | 235.35 | 235.35 | 239.77 | 234.51 | 189,803 |
| June 13, 2025 | 236.51 | 234.19 | 234.19 | 237.72 | 232.84 | 252,915 |
| June 12, 2025 | 244.14 | 241.4 | 241.4 | 245.37 | 238.84 | 187,259 |
| June 11, 2025 | 248.05 | 246.05 | 246.05 | 250.56 | 244.3 | 178,814 |
| June 10, 2025 | 247.02 | 247.58 | 247.58 | 252.47 | 245.67 | 301,063 |
| June 09, 2025 | 24.97 | 24.98 | 24.98 | 24.99 | 24.97 | 6,199 |
| June 06, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | 4,941 |
| June 05, 2025 | 24.96 | 24.97 | 24.97 | 24.97 | 24.95 | 3,383 |
| June 04, 2025 | 24.97 | 24.98 | 24.98 | 24.98 | 24.95 | 6,126 |
| June 03, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.94 | 7,863 |
| June 02, 2025 | 24.9 | 24.95 | 24.95 | 24.95 | 24.88 | 12,163 |
| May 30, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | 24,266 |
| May 29, 2025 | 25.56 | 25.57 | 24.96 | 25.57 | 25.54 | 9,614 |
| May 28, 2025 | 25.56 | 25.55 | 24.94 | 25.57 | 25.53 | 5,459 |
| May 27, 2025 | 25.53 | 25.53 | 24.92 | 25.55 | 25.42 | 18,643 |
| May 23, 2025 | 25.51 | 25.53 | 25.53 | 25.55 | 25.5 | 16,664 |
| May 22, 2025 | 25.56 | 25.51 | 25.51 | 25.56 | 25.48 | 9,924 |
| May 21, 2025 | 25.61 | 25.55 | 25.55 | 25.61 | 25.55 | 4,518 |